Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
98.59
+0.61 (0.62%)
Nov 20, 2024, 4:00 PM EST - Market open
Crocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 97.31 | 99.63 | 97.12 | 98.59 | 98.59 | 0.62% | 1,202,344 |
| Nov 19, 2024 | 95.32 | 99.50 | 95.05 | 97.98 | 97.98 | 1.52% | 1,487,453 |
| Nov 18, 2024 | 97.43 | 98.26 | 95.79 | 96.51 | 96.51 | -1.30% | 1,258,541 |
| Nov 15, 2024 | 100.72 | 100.96 | 97.43 | 97.78 | 97.78 | -2.08% | 1,373,750 |
| Nov 14, 2024 | 99.65 | 101.70 | 98.68 | 99.86 | 99.86 | 0.91% | 1,809,700 |
| Nov 13, 2024 | 100.75 | 102.60 | 98.59 | 98.96 | 98.96 | -2.96% | 1,730,975 |
| Nov 12, 2024 | 103.12 | 103.90 | 101.30 | 101.98 | 101.98 | -0.85% | 1,191,367 |
| Nov 11, 2024 | 102.26 | 104.28 | 101.90 | 102.85 | 102.85 | 1.53% | 1,457,850 |
| Nov 8, 2024 | 101.57 | 101.99 | 99.53 | 101.30 | 101.30 | -0.55% | 1,836,388 |
| Nov 7, 2024 | 102.50 | 105.14 | 101.50 | 101.86 | 101.86 | -0.86% | 1,792,940 |
| Nov 6, 2024 | 106.48 | 107.80 | 101.14 | 102.74 | 102.74 | -2.36% | 2,382,251 |
| Nov 5, 2024 | 106.01 | 106.72 | 104.67 | 105.22 | 105.22 | -1.01% | 1,615,597 |
| Nov 4, 2024 | 105.29 | 108.25 | 105.13 | 106.29 | 106.29 | 0.08% | 1,253,504 |
| Nov 1, 2024 | 108.00 | 108.71 | 105.70 | 106.21 | 106.21 | -1.49% | 1,880,424 |
| Oct 31, 2024 | 109.56 | 110.89 | 106.48 | 107.82 | 107.82 | -1.08% | 2,365,861 |
| Oct 30, 2024 | 110.15 | 113.20 | 108.72 | 109.00 | 109.00 | -2.31% | 3,539,982 |
| Oct 29, 2024 | 113.75 | 117.76 | 111.16 | 111.58 | 111.58 | -19.17% | 9,251,427 |
| Oct 28, 2024 | 135.44 | 139.96 | 135.35 | 138.05 | 138.05 | 3.21% | 2,281,658 |
| Oct 25, 2024 | 134.00 | 137.00 | 132.78 | 133.75 | 133.75 | 2.89% | 1,491,174 |
| Oct 24, 2024 | 132.95 | 132.95 | 129.69 | 129.99 | 129.99 | -0.99% | 819,995 |
| Oct 23, 2024 | 132.57 | 134.85 | 130.35 | 131.29 | 131.29 | -0.80% | 769,991 |
| Oct 22, 2024 | 137.03 | 137.10 | 132.29 | 132.35 | 132.35 | -4.25% | 1,217,217 |
| Oct 21, 2024 | 138.66 | 139.04 | 136.45 | 138.23 | 138.23 | -0.84% | 868,305 |
| Oct 18, 2024 | 137.92 | 139.47 | 137.04 | 139.40 | 139.40 | 2.43% | 895,188 |
| Oct 17, 2024 | 139.29 | 139.29 | 135.27 | 136.09 | 136.09 | -1.05% | 900,069 |
| Oct 16, 2024 | 141.07 | 141.50 | 135.77 | 137.54 | 137.54 | -2.07% | 1,164,403 |
| Oct 15, 2024 | 139.30 | 144.23 | 138.72 | 140.45 | 140.45 | 0.73% | 910,075 |
| Oct 14, 2024 | 139.65 | 141.29 | 137.05 | 139.43 | 139.43 | -0.09% | 1,132,545 |
| Oct 11, 2024 | 136.73 | 139.75 | 136.23 | 139.55 | 139.55 | 2.05% | 624,270 |
| Oct 10, 2024 | 134.78 | 136.96 | 133.84 | 136.74 | 136.74 | 1.21% | 830,792 |
| Oct 9, 2024 | 137.24 | 138.34 | 134.90 | 135.11 | 135.11 | -0.37% | 684,477 |
| Oct 8, 2024 | 135.74 | 137.25 | 134.63 | 135.61 | 135.61 | -0.68% | 755,744 |
| Oct 7, 2024 | 141.51 | 141.51 | 134.51 | 136.54 | 136.54 | -3.80% | 931,822 |
| Oct 4, 2024 | 140.86 | 142.74 | 140.28 | 141.93 | 141.93 | 2.86% | 813,650 |
| Oct 3, 2024 | 138.92 | 140.97 | 136.19 | 137.99 | 137.99 | -2.00% | 830,119 |
| Oct 2, 2024 | 139.27 | 142.46 | 138.51 | 140.80 | 140.80 | -0.59% | 933,954 |
| Oct 1, 2024 | 144.10 | 144.44 | 139.42 | 141.63 | 141.63 | -2.20% | 877,037 |
| Sep 30, 2024 | 144.09 | 145.26 | 141.84 | 144.81 | 144.81 | 0.35% | 835,746 |
| Sep 27, 2024 | 148.01 | 148.25 | 143.90 | 144.31 | 144.31 | -2.10% | 975,883 |
| Sep 26, 2024 | 147.50 | 151.13 | 145.42 | 147.40 | 147.40 | 3.05% | 1,159,716 |
| Sep 25, 2024 | 145.36 | 146.45 | 141.81 | 143.04 | 143.04 | -1.24% | 891,668 |
| Sep 24, 2024 | 145.00 | 147.11 | 143.93 | 144.83 | 144.83 | 0.75% | 1,105,341 |
| Sep 23, 2024 | 140.50 | 144.09 | 137.94 | 143.75 | 143.75 | 3.38% | 1,084,806 |
| Sep 20, 2024 | 138.16 | 140.34 | 137.64 | 139.05 | 139.05 | 0.82% | 1,491,867 |
| Sep 19, 2024 | 142.95 | 144.32 | 134.45 | 137.92 | 137.92 | -1.35% | 1,257,257 |
| Sep 18, 2024 | 138.53 | 143.00 | 138.30 | 139.81 | 139.81 | 1.00% | 854,314 |
| Sep 17, 2024 | 135.80 | 139.79 | 135.80 | 138.43 | 138.43 | 2.18% | 1,118,910 |
| Sep 16, 2024 | 129.08 | 136.87 | 129.08 | 135.47 | 135.47 | 5.20% | 1,462,828 |
| Sep 13, 2024 | 128.60 | 131.08 | 128.57 | 128.77 | 128.77 | 0.81% | 825,808 |
| Sep 12, 2024 | 128.14 | 128.87 | 126.54 | 127.73 | 127.73 | -0.32% | 736,269 |
| Sep 11, 2024 | 125.37 | 128.83 | 123.20 | 128.14 | 128.14 | 2.16% | 911,429 |
| Sep 10, 2024 | 126.70 | 129.18 | 124.85 | 125.43 | 125.43 | -0.24% | 1,091,299 |
| Sep 9, 2024 | 131.01 | 131.97 | 125.52 | 125.73 | 125.73 | -3.15% | 1,180,487 |
| Sep 6, 2024 | 135.42 | 136.37 | 129.70 | 129.82 | 129.82 | -4.28% | 999,988 |
| Sep 5, 2024 | 138.73 | 138.73 | 135.17 | 135.62 | 135.62 | -2.38% | 666,821 |
| Sep 4, 2024 | 138.39 | 140.71 | 138.11 | 138.92 | 138.92 | -0.71% | 741,076 |
| Sep 3, 2024 | 145.28 | 145.70 | 139.13 | 139.92 | 139.92 | -4.28% | 912,492 |
| Aug 30, 2024 | 146.98 | 146.98 | 143.05 | 146.17 | 146.17 | 0.61% | 601,931 |
| Aug 29, 2024 | 143.43 | 147.32 | 142.22 | 145.28 | 145.28 | 1.52% | 774,015 |
| Aug 28, 2024 | 142.94 | 143.85 | 139.85 | 143.11 | 143.11 | -0.05% | 785,790 |
| Aug 27, 2024 | 139.36 | 143.59 | 137.84 | 143.18 | 143.18 | 2.22% | 737,685 |
| Aug 26, 2024 | 144.51 | 144.51 | 138.92 | 140.08 | 140.08 | -3.19% | 978,434 |
| Aug 23, 2024 | 144.48 | 146.86 | 143.16 | 144.69 | 144.69 | 1.85% | 1,059,418 |
| Aug 22, 2024 | 144.41 | 145.49 | 141.32 | 142.06 | 142.06 | 1.04% | 1,031,908 |
| Aug 21, 2024 | 137.12 | 145.37 | 136.62 | 140.60 | 140.60 | 4.14% | 1,529,568 |
| Aug 20, 2024 | 139.40 | 139.46 | 134.50 | 135.01 | 135.01 | -3.09% | 796,561 |
| Aug 19, 2024 | 136.03 | 140.11 | 136.03 | 139.31 | 139.31 | 2.40% | 968,631 |
| Aug 16, 2024 | 136.69 | 137.26 | 134.75 | 136.05 | 136.05 | -0.82% | 717,625 |
| Aug 15, 2024 | 136.66 | 138.66 | 134.44 | 137.18 | 137.18 | 4.41% | 926,025 |
| Aug 14, 2024 | 135.33 | 136.55 | 131.09 | 131.39 | 131.39 | -2.39% | 1,025,678 |
| Aug 13, 2024 | 132.06 | 135.85 | 131.83 | 134.61 | 134.61 | 3.36% | 1,451,399 |
| Aug 12, 2024 | 132.27 | 132.44 | 129.21 | 130.24 | 130.24 | -1.53% | 1,048,641 |
| Aug 9, 2024 | 131.73 | 132.74 | 129.48 | 132.27 | 132.27 | 0.39% | 899,760 |
| Aug 8, 2024 | 127.64 | 132.48 | 126.60 | 131.75 | 131.75 | 4.41% | 914,649 |
| Aug 7, 2024 | 128.49 | 131.72 | 125.89 | 126.18 | 126.18 | -0.40% | 1,355,175 |
| Aug 6, 2024 | 123.15 | 127.45 | 122.77 | 126.69 | 126.69 | 4.66% | 1,221,338 |
| Aug 5, 2024 | 114.55 | 122.38 | 112.50 | 121.05 | 121.05 | -1.83% | 1,821,697 |
| Aug 2, 2024 | 123.86 | 125.37 | 121.55 | 123.31 | 123.31 | -5.73% | 2,195,533 |
| Aug 1, 2024 | 126.59 | 133.04 | 120.80 | 130.81 | 130.81 | -2.65% | 4,896,071 |
| Jul 31, 2024 | 134.69 | 137.70 | 132.61 | 134.37 | 134.37 | 1.33% | 2,432,800 |
| Jul 30, 2024 | 132.69 | 136.03 | 130.91 | 132.61 | 132.61 | 0.08% | 1,694,545 |
| Jul 29, 2024 | 130.91 | 134.04 | 130.77 | 132.51 | 132.51 | 1.54% | 1,337,392 |
| Jul 26, 2024 | 129.50 | 133.64 | 129.21 | 130.50 | 130.50 | 4.28% | 1,876,052 |
| Jul 25, 2024 | 130.00 | 130.00 | 123.36 | 125.14 | 125.14 | -3.28% | 2,123,711 |
| Jul 24, 2024 | 130.67 | 131.26 | 128.16 | 129.38 | 129.38 | -1.46% | 999,666 |
| Jul 23, 2024 | 133.73 | 136.10 | 131.13 | 131.30 | 131.30 | -1.49% | 1,520,009 |
| Jul 22, 2024 | 134.30 | 134.43 | 130.89 | 133.28 | 133.28 | -0.16% | 1,257,742 |
| Jul 19, 2024 | 131.48 | 134.50 | 130.22 | 133.50 | 133.50 | 1.48% | 1,729,428 |
| Jul 18, 2024 | 133.72 | 135.52 | 130.08 | 131.55 | 131.55 | -1.08% | 1,188,075 |
| Jul 17, 2024 | 133.49 | 137.16 | 132.27 | 132.99 | 132.99 | -2.29% | 1,088,135 |
| Jul 16, 2024 | 136.12 | 137.20 | 133.59 | 136.10 | 136.10 | 0.18% | 1,272,823 |
| Jul 15, 2024 | 139.22 | 139.22 | 135.66 | 135.85 | 135.85 | -2.43% | 1,235,716 |
| Jul 12, 2024 | 141.55 | 141.98 | 138.85 | 139.24 | 139.24 | -2.55% | 1,528,246 |
| Jul 11, 2024 | 142.16 | 143.77 | 141.01 | 142.89 | 142.89 | 1.96% | 1,120,007 |
| Jul 10, 2024 | 144.45 | 144.45 | 137.57 | 140.14 | 140.14 | -2.17% | 1,473,682 |
| Jul 9, 2024 | 144.50 | 145.34 | 142.66 | 143.25 | 143.25 | -0.88% | 836,005 |
| Jul 8, 2024 | 145.00 | 145.57 | 143.03 | 144.52 | 144.52 | 0.68% | 1,206,912 |
| Jul 5, 2024 | 147.81 | 148.89 | 142.86 | 143.54 | 143.54 | -2.95% | 1,106,986 |
| Jul 3, 2024 | 146.18 | 150.14 | 146.00 | 147.90 | 147.90 | 1.66% | 512,615 |
| Jul 2, 2024 | 146.62 | 147.02 | 143.16 | 145.49 | 145.49 | -1.53% | 1,276,258 |